Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 15,310 |
01 May 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 1,100 |
30 Apr 2024 | 1.8700 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 29,300 |
29 Apr 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 8,800 |
26 Apr 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 3,100 |
25 Apr 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 20,100 |
24 Apr 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 10,600 |
23 Apr 2024 | 1.8200 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 7,800 |
22 Apr 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 15,700 |
19 Apr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 8,800 |
18 Apr 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 15,900 |
17 Apr 2024 | 1.7200 | 1.9000 | 1.7000 | 1.8700 | 1.8700 | 59,300 |
16 Apr 2024 | 1.7100 | 1.7600 | 1.5900 | 1.7600 | 1.7600 | 38,700 |
15 Apr 2024 | 1.7600 | 1.8200 | 1.6500 | 1.7300 | 1.7300 | 20,700 |
12 Apr 2024 | 1.8700 | 2.0100 | 1.7200 | 1.7400 | 1.7400 | 55,900 |
11 Apr 2024 | 1.9700 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 52,000 |
10 Apr 2024 | 1.8700 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 10,100 |
09 Apr 2024 | 2.0500 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 43,200 |
08 Apr 2024 | 1.9100 | 2.0200 | 1.8400 | 2.0200 | 2.0200 | 86,100 |
05 Apr 2024 | 1.6600 | 1.9500 | 1.6600 | 1.8800 | 1.8800 | 97,600 |
04 Apr 2024 | 1.8900 | 1.8900 | 1.5500 | 1.6900 | 1.6900 | 67,300 |
03 Apr 2024 | 1.9300 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 26,300 |
02 Apr 2024 | 1.8500 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 64,400 |
01 Apr 2024 | 1.6000 | 1.8300 | 1.5800 | 1.8100 | 1.8100 | 62,800 |
28 Mar 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 23,400 |
27 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 4,800 |
26 Mar 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 3,200 |
25 Mar 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 8,200 |
22 Mar 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 11,800 |
21 Mar 2024 | 1.5800 | 1.6600 | 1.5400 | 1.6300 | 1.6300 | 37,200 |
20 Mar 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 6,400 |
19 Mar 2024 | 1.5700 | 1.5900 | 1.4400 | 1.4900 | 1.4900 | 28,300 |
18 Mar 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 20,200 |
15 Mar 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 77,000 |
14 Mar 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
13 Mar 2024 | 1.5600 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 7,100 |
12 Mar 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 5,100 |
11 Mar 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 14,800 |
08 Mar 2024 | 1.5900 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 14,600 |
07 Mar 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 67,600 |
06 Mar 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 22,700 |
05 Mar 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
04 Mar 2024 | 1.4000 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 28,000 |
01 Mar 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 7,700 |
29 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 8,000 |
28 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 7,700 |
27 Feb 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 10,900 |
26 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 10,100 |
23 Feb 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,500 |
22 Feb 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 7,400 |
21 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 1,300 |
20 Feb 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 4,800 |
16 Feb 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 17,700 |
15 Feb 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 9,000 |
14 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 1,200 |
13 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 100 |
12 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 1,700 |
09 Feb 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 3,500 |
08 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 11,800 |
07 Feb 2024 | 1.3800 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 12,600 |
06 Feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 8,900 |
05 Feb 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
02 Feb 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 4,300 |
01 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 4,400 |
31 Jan 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 15,400 |
30 Jan 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 4,900 |
29 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 23,200 |
26 Jan 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,500 |
25 Jan 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 77,900 |
24 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 58,100 |
23 Jan 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,700 |
22 Jan 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 13,200 |
19 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 4,900 |
18 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 10,800 |
17 Jan 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 23,800 |
16 Jan 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 48,400 |
15 Jan 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 11,700 |
12 Jan 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 26,600 |
11 Jan 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 18,400 |
10 Jan 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 23,700 |
09 Jan 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 7,300 |
08 Jan 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 98,800 |
05 Jan 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 3,000 |
04 Jan 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 5,400 |
03 Jan 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 36,700 |
02 Jan 2024 | 1.5300 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 10,100 |
29 Dec 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 6,600 |
28 Dec 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 17,400 |
27 Dec 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 43,900 |
22 Dec 2023 | 1.5000 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 33,600 |
21 Dec 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 5,100 |
20 Dec 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 33,100 |
19 Dec 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 16,400 |
18 Dec 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 12,100 |
15 Dec 2023 | 1.5400 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 3,600 |
14 Dec 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 50,200 |
13 Dec 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 28,100 |
12 Dec 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 8,500 |
11 Dec 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 3,500 |
08 Dec 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |